155,645$
-6,41%
Echtzeit-Aktienkurs Wingstop Inc.
Bid:
Ask:
Aktienkurse zur Wingstop Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.03.2026 | 162,25 | 167,16 | 155,38 | 155,67 | -6,40% | 1.549.152,00 |
| 25.03.2026 | 174,53 | 175,25 | 162,61 | 166,31 | -3,33% | 1.409.485,00 |
| 24.03.2026 | 177,38 | 179,79 | 168,97 | 172,03 | -6,12% | 1.359.542,00 |
| 23.03.2026 | 192,35 | 194,70 | 183,00 | 183,24 | -2,42% | 1.148.476,00 |
| 20.03.2026 | 184,29 | 193,37 | 184,00 | 187,79 | 0,27% | 1.162.404,00 |
| 19.03.2026 | 188,30 | 190,50 | 184,15 | 187,29 | -2,03% | 1.346.863,00 |
| 18.03.2026 | 195,11 | 196,98 | 189,23 | 191,17 | -3,49% | 870.886,00 |
| 17.03.2026 | 201,85 | 204,95 | 197,57 | 198,08 | -0,57% | 692.232,00 |
| 16.03.2026 | 207,50 | 210,00 | 196,98 | 199,22 | -2,07% | 847.830,00 |
| 13.03.2026 | 197,00 | 206,37 | 196,92 | 203,44 | 5,35% | 1.468.844,00 |
| 12.03.2026 | 206,00 | 210,55 | 192,87 | 193,11 | -7,45% | 1.164.522,00 |
| 11.03.2026 | 223,60 | 233,14 | 208,32 | 208,66 | -4,01% | 1.266.535,00 |
| 10.03.2026 | 222,08 | 224,02 | 213,53 | 217,37 | -3,08% | 698.250,00 |
| 09.03.2026 | 227,99 | 227,99 | 218,05 | 224,28 | -2,13% | 1.095.593,00 |
| 06.03.2026 | 237,31 | 237,31 | 222,55 | 229,17 | -3,03% | 904.450,00 |
| 05.03.2026 | 236,31 | 246,99 | 235,01 | 236,34 | -1,25% | 809.391,00 |
| 04.03.2026 | 249,00 | 249,61 | 238,99 | 239,34 | -3,18% | 467.592,00 |
| 03.03.2026 | 234,29 | 248,10 | 229,00 | 247,21 | 2,92% | 954.251,00 |
| 02.03.2026 | 251,11 | 252,62 | 233,75 | 240,20 | -7,44% | 1.512.020,00 |
| 27.02.2026 | 261,36 | 267,06 | 256,97 | 259,51 | -4,59% | 665.640,00 |
| 26.02.2026 | 257,07 | 276,51 | 255,98 | 272,00 | 7,00% | 1.138.388,00 |
| 25.02.2026 | 253,99 | 261,52 | 251,55 | 254,20 | 3,05% | 1.437.598,00 |
| 24.02.2026 | 250,62 | 250,62 | 239,79 | 246,67 | -0,67% | 1.364.535,00 |
| 23.02.2026 | 257,18 | 259,00 | 242,01 | 248,34 | -4,81% | 1.182.383,00 |
| 20.02.2026 | 262,15 | 266,17 | 257,16 | 260,89 | 0,35% | 1.338.266,00 |
| 19.02.2026 | 276,15 | 277,72 | 259,33 | 259,99 | -6,84% | 1.573.178,00 |
| 18.02.2026 | 281,00 | 302,80 | 268,54 | 279,08 | 10,84% | 2.874.505,00 |
| 17.02.2026 | 220,45 | 253,40 | 220,45 | 251,78 | 13,59% | 2.073.964,00 |
| 13.02.2026 | 220,33 | 226,15 | 218,11 | 221,65 | -1,05% | 1.009.294,00 |
| 12.02.2026 | 243,35 | 247,66 | 223,13 | 224,00 | -8,07% | 1.323.242,00 |
| 11.02.2026 | 259,44 | 263,00 | 242,64 | 243,66 | -6,15% | 1.136.609,00 |
| 10.02.2026 | 265,22 | 271,94 | 255,37 | 259,64 | -7,85% | 1.099.703,00 |
| 09.02.2026 | 267,19 | 283,95 | 265,30 | 281,75 | 6,72% | 725.957,00 |
| 06.02.2026 | 265,90 | 274,10 | 263,75 | 264,01 | -0,81% | 578.828,00 |
| 05.02.2026 | 283,64 | 288,00 | 262,03 | 266,17 | -5,90% | 715.035,00 |
| 04.02.2026 | 275,86 | 283,67 | 271,46 | 282,86 | 2,96% | 752.871,00 |
| 03.02.2026 | 264,00 | 275,92 | 262,95 | 274,72 | 3,02% | 548.239,00 |
| 02.02.2026 | 261,08 | 271,17 | 260,67 | 266,66 | 0,46% | 595.174,00 |
| 30.01.2026 | 267,95 | 273,68 | 261,47 | 265,43 | -2,53% | 515.403,00 |
| 29.01.2026 | 272,29 | 274,88 | 265,07 | 272,32 | -0,14% | 425.574,00 |
| 28.01.2026 | 279,00 | 282,00 | 271,19 | 272,70 | -0,82% | 497.510,00 |
| 27.01.2026 | 275,79 | 275,95 | 264,22 | 274,96 | 0,46% | 406.332,00 |
| 26.01.2026 | 265,67 | 274,59 | 259,00 | 273,70 | 0,85% | 548.443,00 |
| 23.01.2026 | 269,13 | 276,54 | 267,17 | 271,39 | 1,13% | 363.947,00 |
| 22.01.2026 | 267,81 | 272,93 | 265,83 | 268,37 | 1,58% | 380.761,00 |
| 21.01.2026 | 272,73 | 273,49 | 256,00 | 264,20 | -2,24% | 546.200,00 |
| 20.01.2026 | 279,11 | 286,34 | 266,39 | 270,24 | -2,20% | 597.664,00 |
| 16.01.2026 | 270,23 | 279,45 | 266,97 | 276,31 | 2,06% | 628.534,00 |
| 15.01.2026 | 276,05 | 279,36 | 264,31 | 270,73 | -1,41% | 583.816,00 |
| 14.01.2026 | 272,13 | 276,12 | 265,00 | 274,61 | -0,38% | 511.406,00 |
| 13.01.2026 | 282,37 | 283,45 | 270,39 | 275,67 | -3,16% | 493.147,00 |
| 12.01.2026 | 273,81 | 285,83 | 259,79 | 284,66 | 3,89% | 700.662,00 |
| 09.01.2026 | 267,91 | 274,20 | 261,97 | 274,00 | 1,98% | 489.302,00 |
| 08.01.2026 | 257,75 | 273,26 | 255,01 | 268,69 | 4,09% | 631.273,00 |
| 07.01.2026 | 269,00 | 270,00 | 257,48 | 258,14 | -3,99% | 539.258,00 |
| 06.01.2026 | 258,21 | 271,54 | 257,41 | 268,86 | 4,28% | 757.866,00 |
| 05.01.2026 | 256,06 | 266,74 | 255,58 | 257,82 | 0,38% | 678.483,00 |
| 02.01.2026 | 241,69 | 258,55 | 240,58 | 256,84 | 7,69% | 896.647,00 |
| 31.12.2025 | 239,52 | 241,02 | 236,20 | 238,49 | -0,77% | 445.248,00 |
| 30.12.2025 | 242,90 | 244,27 | 238,69 | 240,33 | -1,31% | 617.655,00 |
| 29.12.2025 | 253,22 | 253,22 | 241,94 | 243,51 | -4,95% | 607.612,00 |
| 26.12.2025 | 254,32 | 260,00 | 252,50 | 256,19 | 0,74% | 510.774,00 |
| 24.12.2025 | 251,53 | 254,57 | 249,16 | 254,32 | 1,11% | 229.349,00 |
| 23.12.2025 | 253,08 | 253,08 | 247,35 | 251,53 | -1,11% | 655.888,00 |
| 22.12.2025 | 258,98 | 259,14 | 252,50 | 254,35 | -1,87% | 500.374,00 |
| 19.12.2025 | 256,31 | 260,28 | 252,00 | 259,20 | 1,83% | 1.210.564,00 |
| 18.12.2025 | 252,43 | 257,13 | 250,00 | 254,53 | 2,87% | 705.563,00 |
| 17.12.2025 | 246,56 | 256,83 | 245,36 | 247,44 | 0,36% | 882.080,00 |
| 16.12.2025 | 240,24 | 252,36 | 238,78 | 246,56 | 2,86% | 836.086,00 |
| 15.12.2025 | 237,00 | 241,35 | 233,82 | 239,70 | 1,62% | 915.940,00 |
| 12.12.2025 | 234,52 | 242,91 | 234,52 | 235,89 | 0,28% | 812.132,00 |
| 11.12.2025 | 239,43 | 240,84 | 231,25 | 235,24 | -4,88% | 1.042.953,00 |
| 10.12.2025 | 250,01 | 251,52 | 240,58 | 247,30 | -0,08% | 539.494,00 |
| 09.12.2025 | 248,97 | 253,74 | 246,01 | 247,49 | 0,63% | 720.591,00 |
| 08.12.2025 | 257,93 | 258,02 | 241,12 | 245,95 | -4,51% | 837.414,00 |
| 05.12.2025 | 263,07 | 263,74 | 254,80 | 257,56 | -2,03% | 907.354,00 |
| 04.12.2025 | 268,64 | 270,00 | 258,37 | 262,89 | -2,14% | 888.417,00 |
| 03.12.2025 | 274,67 | 281,28 | 265,75 | 268,64 | -2,28% | 798.234,00 |
| 02.12.2025 | 274,61 | 279,80 | 271,43 | 274,91 | 2,11% | 954.544,00 |
| 01.12.2025 | 260,39 | 277,86 | 259,74 | 269,23 | 1,70% | 1.067.553,00 |
| 28.11.2025 | 259,00 | 266,42 | 254,36 | 264,73 | 2,18% | 304.244,00 |
| 26.11.2025 | 262,82 | 267,43 | 259,05 | 259,08 | -1,48% | 521.157,00 |
| 25.11.2025 | 241,83 | 265,51 | 241,83 | 262,97 | 8,34% | 1.241.831,00 |
| 24.11.2025 | 245,45 | 249,11 | 238,44 | 242,73 | -1,33% | 670.629,00 |
| 21.11.2025 | 231,98 | 246,75 | 228,93 | 246,01 | 7,67% | 854.778,00 |
| 20.11.2025 | 231,82 | 243,39 | 228,02 | 228,49 | -1,44% | 929.304,00 |
| 19.11.2025 | 230,91 | 235,04 | 226,44 | 231,82 | 0,31% | 609.932,00 |
| 18.11.2025 | 226,50 | 231,74 | 223,62 | 231,10 | 1,68% | 792.075,00 |
| 17.11.2025 | 231,51 | 235,28 | 224,47 | 227,29 | -2,40% | 575.774,00 |
| 14.11.2025 | 233,33 | 241,03 | 229,08 | 232,89 | -0,90% | 524.838,00 |
| 13.11.2025 | 240,64 | 251,06 | 232,23 | 235,00 | -2,59% | 705.575,00 |
| 12.11.2025 | 240,70 | 244,55 | 237,09 | 241,26 | 0,90% | 615.392,00 |
| 11.11.2025 | 238,87 | 241,20 | 234,52 | 239,11 | 0,47% | 862.453,00 |
| 10.11.2025 | 238,81 | 241,35 | 229,67 | 238,00 | -0,08% | 774.486,00 |
| 07.11.2025 | 240,40 | 241,30 | 230,00 | 238,18 | -2,62% | 1.087.261,00 |
| 06.11.2025 | 254,81 | 255,62 | 236,42 | 244,60 | -3,26% | 1.705.229,00 |
| 05.11.2025 | 244,10 | 260,21 | 241,75 | 252,84 | 6,54% | 1.811.341,00 |
| 04.11.2025 | 219,99 | 251,63 | 218,13 | 237,32 | 10,86% | 3.742.100,00 |
| 03.11.2025 | 215,61 | 218,03 | 210,06 | 214,07 | -1,18% | 1.871.705,00 |
| 31.10.2025 | 215,65 | 217,46 | 206,00 | 216,63 | 0,46% | 1.418.666,00 |